Tradegate Exchange

Nvidia Corp.

504

381

143.86

Date	Time	Volume	Order Volume	Price
09/09/2025	09:58:41.653	7		143.86
			7	143.86
			7	143.86
09/09/2025	09:58:24.124	1		143.94
			1	143.94
			1	143.94
09/09/2025	09:57:20.850	20		143.94
			20	143.94
			20	143.94
09/09/2025	09:57:13.635	10		143.92
			10	143.92
			10	143.92
09/09/2025	09:56:53.433	300		143.92
			300	143.92
			300	143.92
09/09/2025	09:56:46.980	1		143.80
			1	143.80
			1	143.80
09/09/2025	09:56:29.742	300		143.92
			300	143.92
			300	143.92
09/09/2025	09:56:22.535	20		143.82
			20	143.82
			20	143.82
09/09/2025	09:55:49.900	51		143.86
			51	143.86
			51	143.86
09/09/2025	09:55:45.869	40		143.76
			40	143.76
			40	143.76
09/09/2025	09:55:24.543	3		143.76
			3	143.76
			3	143.76
09/09/2025	09:55:08.645	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:54:46.022	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:54:43.701	1		143.72
			1	143.72
			1	143.72
09/09/2025	09:54:16.952	15		143.72
			15	143.72
			15	143.72
09/09/2025	09:52:55.202	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:52:51.916	1		143.82
			1	143.82
			1	143.82
09/09/2025	09:52:45.826	1		143.80
			1	143.80
			1	143.80
09/09/2025	09:51:54.807	4 705		143.76
			4 616	143.76
			4 700	143.76
			5	143.76
			89	143.76
09/09/2025	09:51:14.943	300		143.84
			300	143.84
			300	143.84
09/09/2025	09:51:05.072	9		143.84
			9	143.84
			9	143.84
09/09/2025	09:51:02.474	30		143.96
			30	143.96
			30	143.96
09/09/2025	09:50:54.803	100		143.96
			100	143.96
			100	143.96
09/09/2025	09:50:40.331	1		143.96
			1	143.96
			1	143.96
09/09/2025	09:50:33.849	5		143.84
			5	143.84
			5	143.84
09/09/2025	09:50:19.392	1		143.96
			1	143.96
			1	143.96
09/09/2025	09:49:03.819	150		143.84
			15	143.84
			135	143.84
			150	143.84
09/09/2025	09:47:20.771	3		143.86
			3	143.86
			3	143.86
09/09/2025	09:47:03.696	4		143.86
			4	143.86
			4	143.86
09/09/2025	09:46:59.297	180		143.94
			180	143.94
			180	143.94
09/09/2025	09:46:55.224	3		143.92
			3	143.92
			3	143.92
09/09/2025	09:46:26.077	30		143.86
			30	143.86
			30	143.86
09/09/2025	09:45:56.444	85		143.92
			85	143.92
			85	143.92
09/09/2025	09:45:32.599	9		143.94
			9	143.94
			9	143.94
09/09/2025	09:45:02.877	7		143.92
			7	143.92
			7	143.92
09/09/2025	09:44:55.137	263		143.82
			263	143.82
			263	143.82
09/09/2025	09:44:44.027	300		143.84
			300	143.84
			300	143.84
09/09/2025	09:44:38.597	1		143.92
			1	143.92
			1	143.92
09/09/2025	09:44:08.128	100		143.92
			100	143.92
			100	143.92
09/09/2025	09:43:52.417	1		143.92
			1	143.92
			1	143.92
09/09/2025	09:42:59.207	105		143.98
			105	143.98
			105	143.98
09/09/2025	09:42:44.627	150		143.88
			150	143.88
			150	143.88
09/09/2025	09:42:34.954	1		143.88
			1	143.88
			1	143.88
09/09/2025	09:42:26.077	30		143.98
			30	143.98
			30	143.98
09/09/2025	09:41:55.190	23		143.88
			23	143.88
			23	143.88
09/09/2025	09:41:35.508	4		144.02
			4	144.02
			4	144.02
09/09/2025	09:41:14.285	34		143.94
			34	143.94
			34	143.94
09/09/2025	09:41:05.018	50		143.94
			50	143.94
			50	143.94
09/09/2025	09:40:38.894	2		144.02
			2	144.02
			2	144.02
09/09/2025	09:40:24.480	70		144.04
			70	144.04
			70	144.04
09/09/2025	09:39:50.610	1		144.10
			1	144.10
			1	144.10
09/09/2025	09:39:38.368	300		144.04
			300	144.04
			300	144.04
09/09/2025	09:39:36.716	19		144.04
			19	144.04
			19	144.04
09/09/2025	09:39:28.594	14		144.10
			14	144.10
			14	144.10
09/09/2025	09:38:26.772	50		143.94
			50	143.94
			50	143.94
09/09/2025	09:38:19.633	1		143.94
			1	143.94
			1	143.94
09/09/2025	09:37:54.699	10		144.02
			10	144.02
			10	144.02
09/09/2025	09:37:10.827	2		143.90
			2	143.90
			2	143.90
09/09/2025	09:36:50.610	1		144.02
			1	144.02
			1	144.02
09/09/2025	09:36:40.877	80		143.90
			20	143.90
			60	143.90
			80	143.90
09/09/2025	09:35:51.107	4		144.00
			4	144.00
			4	144.00
09/09/2025	09:35:41.805	521		144.02
			100	144.02
			7	144.02
			300	144.02
			42	144.02
			1	144.02
			20	144.02
			500	144.02
			8	144.02
			64	144.02
09/09/2025	09:35:14.790	300		143.98
			300	143.98
			300	143.98
09/09/2025	09:35:02.933	30		143.94
			30	143.94
			30	143.94
09/09/2025	09:34:59.634	10		143.94
			10	143.94
			10	143.94
09/09/2025	09:34:14.002	3		143.82
			3	143.82
			3	143.82
09/09/2025	09:34:11.128	40		143.94
			40	143.94
			40	143.94
09/09/2025	09:34:07.935	6		143.94
			6	143.94
			6	143.94
09/09/2025	09:33:43.613	1		143.94
			1	143.94
			1	143.94
09/09/2025	09:33:19.393	5		143.94
			5	143.94
			5	143.94
09/09/2025	09:32:22.055	18		143.92
			18	143.92
			18	143.92
09/09/2025	09:31:30.700	3		143.76
			3	143.76
			3	143.76
09/09/2025	09:31:17.338	15		143.76
			15	143.76
			15	143.76
09/09/2025	09:31:01.790	25		143.78
			25	143.78
			25	143.78
09/09/2025	09:30:31.916	10		143.92
			10	143.92
			10	143.92
09/09/2025	09:30:14.129	3		143.96
			3	143.96
			3	143.96
09/09/2025	09:29:44.300	14		143.98
			14	143.98
			14	143.98
09/09/2025	09:29:43.172	201		143.96
			200	143.96
			201	143.96
			1	143.96
09/09/2025	09:29:24.902	300		143.96
			300	143.96
			300	143.96
09/09/2025	09:29:22.303	14		143.96
			13	143.96
			1	143.96
			14	143.96
09/09/2025	09:28:49.805	3		143.96
			3	143.96
			3	143.96
09/09/2025	09:28:42.943	28		143.84
			28	143.84
			28	143.84
09/09/2025	09:28:04.951	10		143.96
			10	143.96
			10	143.96
09/09/2025	09:28:03.965	100		143.86
			100	143.86
			100	143.86
09/09/2025	09:27:49.638	2		143.98
			2	143.98
			2	143.98
09/09/2025	09:27:48.120	40		143.98
			40	143.98
			40	143.98
09/09/2025	09:27:38.683	3		143.98
			3	143.98
			3	143.98
09/09/2025	09:27:33.651	5		143.98
			5	143.98
			5	143.98
09/09/2025	09:27:22.560	20		143.98
			20	143.98
			20	143.98
09/09/2025	09:27:10.719	7		143.84
			7	143.84
			7	143.84
09/09/2025	09:26:44.567	500		143.92
			500	143.92
			500	143.92
09/09/2025	09:26:35.043	300		143.90
			300	143.90
			300	143.90
09/09/2025	09:25:55.881	10		143.90
			10	143.90
			10	143.90
09/09/2025	09:25:45.677	15		143.90
			15	143.90
			15	143.90
09/09/2025	09:25:35.758	2		143.90
			2	143.90
			2	143.90
09/09/2025	09:25:17.046	3		143.84
			3	143.84
			3	143.84
09/09/2025	09:24:56.469	8		143.84
			8	143.84
			8	143.84
09/09/2025	09:24:28.718	5		143.82
			5	143.82
			5	143.82
09/09/2025	09:23:55.045	3		143.82
			3	143.82
			3	143.82
09/09/2025	09:23:40.362	10		143.90
			10	143.90
			10	143.90
09/09/2025	09:23:26.888	90		143.90
			90	143.90
			90	143.90
09/09/2025	09:23:22.805	350		143.90
			50	143.90
			300	143.90
			350	143.90
09/09/2025	09:23:22.756	1		143.90
			1	143.90
			1	143.90
09/09/2025	09:22:53.105	425		143.74
			425	143.74
			300	143.74
			125	143.74
09/09/2025	09:22:35.351	100		143.74
			100	143.74
			100	143.74
09/09/2025	09:22:33.418	16		143.86
			16	143.86
			16	143.86
09/09/2025	09:21:56.575	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:21:52.295	15		143.76
			15	143.76
			15	143.76
09/09/2025	09:20:48.009	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:19:49.844	100		143.74
			100	143.74
			20	143.74
			80	143.74
09/09/2025	09:19:07.276	1		143.84
			1	143.84
			1	143.84
09/09/2025	09:18:23.577	10		143.84
			10	143.84
			10	143.84
09/09/2025	09:17:17.227	1		143.84
			1	143.84
			1	143.84
09/09/2025	09:17:05.657	1		143.74
			1	143.74
			1	143.74
09/09/2025	09:16:35.700	1		143.76
			1	143.76
			1	143.76
09/09/2025	09:16:29.270	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:16:18.557	250		143.76
			250	143.76
			250	143.76
09/09/2025	09:16:07.319	17		143.86
			17	143.86
			17	143.86
09/09/2025	09:15:58.056	10		143.76
			10	143.76
			10	143.76
09/09/2025	09:15:38.060	3		143.76
			3	143.76
			3	143.76
09/09/2025	09:15:24.686	2		143.86
			2	143.86
			2	143.86
09/09/2025	09:15:19.815	100		143.76
			100	143.76
			100	143.76
09/09/2025	09:15:12.418	11		143.76
			11	143.76
			11	143.76
09/09/2025	09:14:34.501	1		143.80
			1	143.80
			1	143.80
09/09/2025	09:13:53.470	2		143.80
			2	143.80
			2	143.80
09/09/2025	09:12:23.615	1		143.64
			1	143.64
			1	143.64
09/09/2025	09:12:15.597	8		143.76
			8	143.76
			8	143.76
09/09/2025	09:11:36.969	14		143.74
			14	143.74
			14	143.74
09/09/2025	09:11:09.411	33		143.64
			33	143.64
			33	143.64
09/09/2025	09:11:08.800	1		143.72
			1	143.72
			1	143.72
09/09/2025	09:10:32.212	125		143.72
			125	143.72
			125	143.72
09/09/2025	09:10:32.088	15		143.72
			15	143.72
			15	143.72
09/09/2025	09:10:22.977	4		143.76
			4	143.76
			4	143.76
09/09/2025	09:08:00.038	2		143.82
			2	143.82
			2	143.82
09/09/2025	09:07:32.472	20		143.88
			20	143.88
			20	143.88
09/09/2025	09:06:54.417	50		143.78
			50	143.78
			50	143.78
09/09/2025	09:06:32.454	100		143.78
			100	143.78
			100	143.78
09/09/2025	09:06:28.920	3		143.78
			3	143.78
			3	143.78
09/09/2025	09:05:40.970	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:03:22.533	1		143.86
			1	143.86
			1	143.86
09/09/2025	09:02:46.809	285		143.76
			285	143.76
			285	143.76
09/09/2025	09:02:43.775	30		143.90
			30	143.90
			30	143.90
09/09/2025	09:02:38.374	101		143.76
			101	143.76
			101	143.76
09/09/2025	09:02:34.257	100		143.76
			100	143.76
			100	143.76
09/09/2025	09:02:32.973	8		143.90
			8	143.90
			8	143.90
09/09/2025	09:02:32.360	78		143.90
			1	143.90
			70	143.90
			7	143.90
			78	143.90
09/09/2025	09:02:05.847	300		143.76
			300	143.76
			300	143.76
09/09/2025	09:01:45.239	17		143.90
			17	143.90
			17	143.90
09/09/2025	09:01:43.656	2		143.90
			2	143.90
			2	143.90
09/09/2025	09:01:41.523	10		143.90
			10	143.90
			10	143.90
09/09/2025	09:01:39.435	18		143.90
			1	143.90
			17	143.90
			18	143.90
09/09/2025	09:01:20.981	300		143.82
			300	143.82
			300	143.82
09/09/2025	09:00:45.026	300		143.82
			300	143.82
			300	143.82
09/09/2025	09:00:11.459	200		143.94
			200	143.94
			200	143.94
09/09/2025	09:00:10.298	1		143.82
			1	143.82
			1	143.82
09/09/2025	08:59:54.669	82		143.94
			82	143.94
			82	143.94
09/09/2025	08:59:53.595	1		143.94
			1	143.94
			1	143.94
09/09/2025	08:59:52.708	300		143.90
			300	143.90
			300	143.90
09/09/2025	08:59:43.147	6		143.94
			6	143.94
			6	143.94
09/09/2025	08:59:42.321	3		143.94
			3	143.94
			3	143.94
09/09/2025	08:59:40.859	300		143.90
			300	143.90
			300	143.90
09/09/2025	08:59:33.991	13		143.94
			13	143.94
			13	143.94
09/09/2025	08:59:28.614	12		143.84
			12	143.84
			12	143.84
09/09/2025	08:59:20.979	1		143.94
			1	143.94
			1	143.94
09/09/2025	08:59:09.944	1		143.84
			1	143.84
			1	143.84
09/09/2025	08:58:59.207	300		143.82
			300	143.82
			300	143.82
09/09/2025	08:58:43.343	102		143.82
			102	143.82
			102	143.82
09/09/2025	08:58:42.253	2		143.94
			2	143.94
			2	143.94
09/09/2025	08:58:38.827	1		143.94
			1	143.94
			1	143.94
09/09/2025	08:57:57.559	4		143.82
			4	143.82
			4	143.82
09/09/2025	08:57:46.382	4		143.94
			4	143.94
			4	143.94
09/09/2025	08:57:45.819	2		143.94
			2	143.94
			2	143.94
09/09/2025	08:57:22.447	5		143.82
			5	143.82
			5	143.82
09/09/2025	08:56:43.476	44		143.94
			44	143.94
			44	143.94
09/09/2025	08:56:35.044	93		143.86
			93	143.86
			93	143.86
09/09/2025	08:56:34.943	300		143.86
			300	143.86
			300	143.86
09/09/2025	08:56:31.698	70		143.94
			70	143.94
			70	143.94
09/09/2025	08:56:19.962	120		143.94
			120	143.94
			120	143.94
09/09/2025	08:56:03.053	200		143.94
			200	143.94
			200	143.94
09/09/2025	08:55:52.532	156		143.90
			156	143.90
			156	143.90
09/09/2025	08:55:49.257	300		143.90
			300	143.90
			300	143.90
09/09/2025	08:55:48.850	1		143.94
			1	143.94
			1	143.94
09/09/2025	08:55:48.656	300		143.90
			300	143.90
			300	143.90
09/09/2025	08:55:40.997	35		143.94
			35	143.94
			35	143.94
09/09/2025	08:55:35.075	2 000		143.90
			2 000	143.90
			2 000	143.90
09/09/2025	08:55:25.659	211		143.92
			211	143.92
			211	143.92
09/09/2025	08:55:25.200	2		143.98
			2	143.98
			2	143.98
09/09/2025	08:55:25.151	300		143.94
			300	143.94
			100	143.94
			200	143.94
09/09/2025	08:54:33.934	300		143.98
			300	143.98
			300	143.98
09/09/2025	08:54:10.870	20		143.98
			20	143.98
			20	143.98
09/09/2025	08:53:47.386	300		143.90
			300	143.90
			300	143.90
09/09/2025	08:53:47.284	299		143.90
			299	143.90
			299	143.90
09/09/2025	08:53:39.732	14		143.90
			14	143.90
			14	143.90
09/09/2025	08:53:39.244	5		143.90
			5	143.90
			5	143.90
09/09/2025	08:53:28.988	26		143.98
			26	143.98
			26	143.98
09/09/2025	08:53:23.182	110		143.90
			110	143.90
			110	143.90
09/09/2025	08:53:09.523	975		143.90
			400	143.90
			200	143.90
			200	143.90
			175	143.90
			22	143.90
			916	143.90
			37	143.90
09/09/2025	08:52:28.773	300		143.86
			300	143.86
			300	143.86
09/09/2025	08:52:14.274	25		143.82
			25	143.82
			25	143.82
09/09/2025	08:52:01.408	70		143.82
			70	143.82
			70	143.82
09/09/2025	08:51:50.905	40		143.86
			40	143.86
			40	143.86
09/09/2025	08:51:50.800	3		143.82
			3	143.82
			3	143.82
09/09/2025	08:51:27.456	11		143.86
			11	143.86
			11	143.86
09/09/2025	08:50:39.391	140		143.86
			140	143.86
			140	143.86
09/09/2025	08:50:34.958	246		143.82
			59	143.82
			246	143.82
			187	143.82
09/09/2025	08:50:33.966	300		143.82
			300	143.82
			300	143.82
09/09/2025	08:49:53.925	300		143.76
			300	143.76
			300	143.76
09/09/2025	08:49:41.858	2		143.76
			2	143.76
			2	143.76
09/09/2025	08:49:19.836	120		143.68
			120	143.68
			120	143.68
09/09/2025	08:49:19.746	300		143.76
			300	143.76
			300	143.76
09/09/2025	08:49:14.509	12		143.76
			12	143.76
			12	143.76
09/09/2025	08:49:10.229	50		143.68
			50	143.68
			50	143.68
09/09/2025	08:48:50.243	300		143.76
			300	143.76
			300	143.76
09/09/2025	08:48:07.009	3		143.76
			3	143.76
			3	143.76
09/09/2025	08:47:41.651	10		143.76
			10	143.76
			10	143.76
09/09/2025	08:47:33.521	10		143.76
			10	143.76
			10	143.76
09/09/2025	08:47:10.089	18		143.76
			1	143.76
			17	143.76
			18	143.76
09/09/2025	08:46:24.091	300		143.72
			300	143.72
			300	143.72
09/09/2025	08:46:19.715	1		143.72
			1	143.72
			1	143.72
09/09/2025	08:45:38.468	25		143.68
			25	143.68
			25	143.68
09/09/2025	08:45:26.573	300		143.74
			300	143.74
			300	143.74
09/09/2025	08:45:25.568	30		143.74
			30	143.74
			30	143.74
09/09/2025	08:44:55.046	300		143.70
			300	143.70
			300	143.70
09/09/2025	08:44:48.018	25		143.62
			25	143.62
			25	143.62
09/09/2025	08:44:09.822	2		143.70
			2	143.70
			2	143.70
09/09/2025	08:44:09.113	75		143.70
			75	143.70
			75	143.70
09/09/2025	08:43:32.007	2		143.56
			2	143.56
			2	143.56
09/09/2025	08:43:05.621	6		143.70
			6	143.70
			6	143.70
09/09/2025	08:42:49.902	100		143.70
			39	143.70
			59	143.70
			2	143.70
			100	143.70
09/09/2025	08:41:56.810	561		143.64
			61	143.64
			300	143.64
			561	143.64
			200	143.64
09/09/2025	08:41:34.955	3		143.64
			3	143.64
			3	143.64
09/09/2025	08:41:26.501	1		143.76
			1	143.76
			1	143.76
09/09/2025	08:41:16.147	1		143.64
			1	143.64
			1	143.64
09/09/2025	08:41:12.171	39		143.76
			39	143.76
			13	143.76
			26	143.76
09/09/2025	08:40:58.434	1		143.76
			1	143.76
			1	143.76
09/09/2025	08:40:08.071	1		143.76
			1	143.76
			1	143.76
09/09/2025	08:39:31.846	12		143.64
			12	143.64
			12	143.64
09/09/2025	08:38:58.822	290		143.72
			290	143.72
			290	143.72
09/09/2025	08:37:32.903	291		143.72
			291	143.72
			291	143.72
09/09/2025	08:37:15.659	1		143.78
			1	143.78
			1	143.78
09/09/2025	08:37:08.410	30		143.72
			30	143.72
			30	143.72
09/09/2025	08:36:54.145	50		143.72
			50	143.72
			50	143.72
09/09/2025	08:36:47.584	1		143.72
			1	143.72
			1	143.72
09/09/2025	08:36:05.263	300		143.72
			300	143.72
			300	143.72
09/09/2025	08:36:04.708	20		143.78
			20	143.78
			20	143.78
09/09/2025	08:35:55.689	70		143.78
			70	143.78
			70	143.78
09/09/2025	08:35:46.891	4		143.72
			4	143.72
			4	143.72
09/09/2025	08:35:11.766	61		143.78
			61	143.78
			61	143.78
09/09/2025	08:34:38.478	2		143.78
			2	143.78
			2	143.78
09/09/2025	08:32:57.355	3		143.72
			3	143.72
			3	143.72
09/09/2025	08:32:39.257	20		143.78
			20	143.78
			20	143.78
09/09/2025	08:32:39.111	13		143.78
			13	143.78
			13	143.78
09/09/2025	08:32:06.747	15		143.72
			15	143.72
			15	143.72
09/09/2025	08:31:54.281	10		143.72
			10	143.72
			10	143.72
09/09/2025	08:30:17.718	28		143.78
			28	143.78
			28	143.78
09/09/2025	08:28:37.974	22		143.78
			22	143.78
			22	143.78
09/09/2025	08:27:14.785	1		143.78
			1	143.78
			1	143.78
09/09/2025	08:26:03.752	139		143.78
			139	143.78
			139	143.78
09/09/2025	08:25:33.660	1		143.78
			1	143.78
			1	143.78
09/09/2025	08:24:46.856	10		143.62
			10	143.62
			10	143.62
09/09/2025	08:24:11.285	210		143.72
			210	143.72
			210	143.72
09/09/2025	08:24:02.385	12		143.72
			12	143.72
			12	143.72
09/09/2025	08:24:00.693	10		143.62
			10	143.62
			10	143.62
09/09/2025	08:23:31.491	55		143.72
			55	143.72
			55	143.72
09/09/2025	08:23:10.924	5		143.72
			5	143.72
			5	143.72
09/09/2025	08:22:53.837	1		143.72
			1	143.72
			1	143.72
09/09/2025	08:22:24.985	50		143.72
			50	143.72
			50	143.72
09/09/2025	08:21:43.609	25		143.72
			25	143.72
			25	143.72
09/09/2025	08:21:39.109	15		143.72
			15	143.72
			15	143.72
09/09/2025	08:21:15.427	1		143.72
			1	143.72
			1	143.72
09/09/2025	08:20:41.167	150		143.70
			150	143.70
			150	143.70
09/09/2025	08:20:28.197	100		143.76
			100	143.76
			100	143.76
09/09/2025	08:20:03.678	17		143.76
			17	143.76
			17	143.76
09/09/2025	08:20:02.978	16		143.76
			16	143.76
			16	143.76
09/09/2025	08:19:55.683	82		143.58
			82	143.58
			82	143.58
09/09/2025	08:19:42.052	7		143.76
			7	143.76
			7	143.76
09/09/2025	08:19:40.490	20		143.58
			20	143.58
			20	143.58
09/09/2025	08:19:34.399	78		143.62
			78	143.62
			78	143.62
09/09/2025	08:19:33.512	601		143.62
			100	143.62
			186	143.62
			15	143.62
			300	143.62
			601	143.62
09/09/2025	08:19:00.564	300		143.68
			300	143.68
			300	143.68
09/09/2025	08:18:58.752	6		143.78
			6	143.78
			6	143.78
09/09/2025	08:18:31.537	25		143.78
			25	143.78
			25	143.78
09/09/2025	08:18:25.433	3		143.68
			3	143.68
			3	143.68
09/09/2025	08:18:12.635	42		143.78
			42	143.78
			42	143.78
09/09/2025	08:18:09.992	1		143.78
			1	143.78
			1	143.78
09/09/2025	08:16:42.603	300		143.66
			300	143.66
			300	143.66
09/09/2025	08:16:37.348	1		143.66
			1	143.66
			1	143.66
09/09/2025	08:15:24.841	10		143.52
			10	143.52
			10	143.52
09/09/2025	08:13:44.198	25		143.66
			25	143.66
			25	143.66
09/09/2025	08:13:33.781	20		143.66
			20	143.66
			20	143.66
09/09/2025	08:13:23.138	2		143.66
			2	143.66
			2	143.66
09/09/2025	08:12:02.653	30		143.52
			30	143.52
			30	143.52
09/09/2025	08:11:25.693	60		143.66
			60	143.66
			60	143.66
09/09/2025	08:09:46.913	21		143.66
			21	143.66
			21	143.66
09/09/2025	08:09:28.734	20		143.66
			20	143.66
			20	143.66
09/09/2025	08:09:05.498	2		143.52
			2	143.52
			2	143.52
09/09/2025	08:08:49.502	5		143.52
			5	143.52
			5	143.52
09/09/2025	08:08:13.687	100		143.52
			100	143.52
			100	143.52
09/09/2025	08:08:12.161	4		143.66
			4	143.66
			4	143.66
09/09/2025	08:07:05.991	68		143.66
			58	143.66
			10	143.66
			50	143.66
			1	143.66
			10	143.66
			7	143.66
09/09/2025	08:06:41.206	450		143.66
			150	143.66
			300	143.66
			450	143.66
09/09/2025	08:06:23.109	84		143.66
			84	143.66
			84	143.66
09/09/2025	08:06:04.476	6		143.66
			6	143.66
			6	143.66
09/09/2025	08:05:59.245	1		143.52
			1	143.52
			1	143.52
09/09/2025	08:05:57.941	3		143.52
			3	143.52
			3	143.52
09/09/2025	08:05:56.429	1		143.66
			1	143.66
			1	143.66
09/09/2025	08:05:55.225	1		143.66
			1	143.66
			1	143.66
09/09/2025	08:05:52.308	2		143.66
			2	143.66
			2	143.66
09/09/2025	08:05:46.274	1		143.66
			1	143.66
			1	143.66
09/09/2025	08:05:43.154	7		143.66
			7	143.66
			7	143.66
09/09/2025	08:05:41.744	1		143.66
			1	143.66
			1	143.66
09/09/2025	08:04:39.367	11		143.62
			11	143.62
			11	143.62
09/09/2025	08:04:11.706	4		143.48
			4	143.48
			4	143.48
09/09/2025	08:03:53.699	10		143.58
			10	143.58
			10	143.58
09/09/2025	08:03:51.886	1		143.58
			1	143.58
			1	143.58
09/09/2025	08:03:48.171	1		143.58
			1	143.58
			1	143.58
09/09/2025	08:03:20.530	47		143.48
			47	143.48
			47	143.48
09/09/2025	08:02:49.110	1		143.58
			1	143.58
			1	143.58
09/09/2025	08:02:41.475	5		143.58
			5	143.58
			5	143.58
09/09/2025	08:02:14.004	1		143.58
			1	143.58
			1	143.58

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 781.50
Ask: 1 782.00
Volume: 20 847
+0.03%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 09:58:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice